ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
8.56
-0.06 (-0.70%)
Jun 8, 2026, 9:40 AM EDT - Market open
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.34 | 8.70 | 8.32 | 8.62 | 8.62 | 5.89% | 8,294 |
| Jun 4, 2026 | 8.17 | 8.19 | 8.11 | 8.14 | 8.14 | -1.03% | 4,386 |
| Jun 3, 2026 | 8.36 | 8.36 | 8.20 | 8.23 | 8.23 | 0.19% | 1,545 |
| Jun 2, 2026 | 8.42 | 8.42 | 8.21 | 8.21 | 8.21 | -2.56% | 4,902 |
| Jun 1, 2026 | 8.59 | 8.69 | 8.38 | 8.43 | 8.43 | -0.04% | 16,631 |
| May 29, 2026 | 8.37 | 8.47 | 8.36 | 8.43 | 8.43 | -0.15% | 2,087 |
| May 28, 2026 | 8.65 | 8.67 | 8.38 | 8.44 | 8.44 | -0.41% | 6,190 |
| May 27, 2026 | 8.31 | 8.48 | 8.31 | 8.48 | 8.48 | 1.10% | 2,872 |
| May 26, 2026 | 8.56 | 8.56 | 8.38 | 8.38 | 8.38 | -4.62% | 3,376 |
| May 22, 2026 | 8.84 | 8.92 | 8.79 | 8.79 | 8.79 | -2.11% | 13,413 |
| May 21, 2026 | 9.25 | 9.32 | 8.96 | 8.98 | 8.98 | -0.85% | 4,847 |
| May 20, 2026 | 9.40 | 9.51 | 9.04 | 9.06 | 9.06 | -5.49% | 7,127 |
| May 19, 2026 | 9.51 | 9.68 | 9.41 | 9.58 | 9.58 | 3.10% | 18,084 |
| May 18, 2026 | 9.17 | 9.37 | 9.17 | 9.29 | 9.29 | -0.02% | 5,245 |
| May 15, 2026 | 9.12 | 9.40 | 9.12 | 9.30 | 9.30 | 5.51% | 6,642 |
| May 14, 2026 | 8.86 | 8.86 | 8.78 | 8.81 | 8.81 | -1.22% | 2,150 |
| May 13, 2026 | 8.85 | 8.99 | 8.85 | 8.92 | 8.92 | 0.60% | 4,231 |
| May 12, 2026 | 8.97 | 9.15 | 8.84 | 8.87 | 8.87 | 1.93% | 17,445 |
| May 11, 2026 | 8.64 | 8.70 | 8.62 | 8.70 | 8.70 | 1.01% | 6,256 |
| May 8, 2026 | 8.62 | 8.64 | 8.61 | 8.61 | 8.61 | -0.58% | 17,043 |
| May 7, 2026 | 8.27 | 8.73 | 8.27 | 8.66 | 8.66 | 3.46% | 6,440 |
| May 6, 2026 | 8.56 | 8.58 | 8.35 | 8.37 | 8.37 | -5.42% | 12,822 |
| May 5, 2026 | 9.03 | 9.05 | 8.84 | 8.85 | 8.85 | -4.45% | 11,170 |
| May 4, 2026 | 9.10 | 9.32 | 8.99 | 9.26 | 9.26 | 2.40% | 14,896 |
| May 1, 2026 | 9.06 | 9.06 | 8.93 | 9.05 | 9.05 | 0.06% | 7,116 |
| Apr 30, 2026 | 9.46 | 9.46 | 9.02 | 9.04 | 9.04 | -4.94% | 15,169 |
| Apr 29, 2026 | 9.37 | 9.59 | 9.35 | 9.51 | 9.51 | 2.26% | 7,153 |
| Apr 28, 2026 | 9.09 | 9.37 | 9.09 | 9.30 | 9.30 | 3.00% | 15,953 |
| Apr 27, 2026 | 9.00 | 9.09 | 9.00 | 9.03 | 9.03 | -0.23% | 19,451 |
| Apr 24, 2026 | 9.12 | 9.12 | 8.94 | 9.05 | 9.05 | -0.70% | 12,377 |
| Apr 23, 2026 | 9.07 | 9.41 | 9.00 | 9.11 | 9.11 | 0.38% | 8,514 |
| Apr 22, 2026 | 8.80 | 9.14 | 8.77 | 9.08 | 9.08 | 1.04% | 8,965 |
| Apr 21, 2026 | 8.75 | 9.01 | 8.60 | 8.99 | 8.99 | 1.89% | 23,352 |
| Apr 20, 2026 | 9.05 | 9.05 | 8.82 | 8.82 | 8.82 | -1.99% | 9,540 |
| Apr 17, 2026 | 9.32 | 9.32 | 8.85 | 9.00 | 9.00 | -5.83% | 12,948 |
| Apr 16, 2026 | 9.55 | 9.62 | 9.50 | 9.56 | 9.56 | -0.44% | 9,094 |
| Apr 15, 2026 | 9.48 | 9.65 | 9.48 | 9.60 | 9.60 | 0.78% | 6,453 |
| Apr 14, 2026 | 9.58 | 9.58 | 9.47 | 9.52 | 9.52 | -1.31% | 8,120 |
| Apr 13, 2026 | 10.01 | 10.04 | 9.65 | 9.65 | 9.65 | -3.50% | 9,122 |
| Apr 10, 2026 | 9.83 | 10.01 | 9.81 | 10.00 | 10.00 | 1.32% | 6,069 |
| Apr 9, 2026 | 9.97 | 10.06 | 9.79 | 9.87 | 9.87 | -0.41% | 16,347 |
| Apr 8, 2026 | 9.95 | 10.00 | 9.80 | 9.91 | 9.91 | -8.57% | 28,862 |
| Apr 7, 2026 | 11.02 | 11.07 | 10.73 | 10.84 | 10.84 | -0.47% | 91,678 |
| Apr 6, 2026 | 11.06 | 11.13 | 10.89 | 10.89 | 10.89 | -1.48% | 71,668 |
| Apr 2, 2026 | 11.58 | 11.59 | 10.93 | 11.05 | 11.05 | -0.05% | 10,414 |
| Apr 1, 2026 | 11.08 | 11.14 | 10.84 | 11.06 | 11.06 | -2.72% | 20,852 |
| Mar 31, 2026 | 11.99 | 12.03 | 11.32 | 11.37 | 11.37 | -8.39% | 14,551 |
| Mar 30, 2026 | 11.79 | 12.55 | 11.79 | 12.41 | 12.41 | 2.39% | 19,753 |
| Mar 27, 2026 | 11.82 | 12.18 | 11.73 | 12.12 | 12.12 | 4.84% | 8,028 |
| Mar 26, 2026 | 11.41 | 11.57 | 11.15 | 11.56 | 11.56 | 3.93% | 7,355 |